DEPOMED Historical Stock Price

Below is the stock price history for Depomed DEPO. Data is recorded each day for the historical open, high, low, close and volume. The Depomed stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Depomed Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-16 6.24 6.265 6.08 6.21 73,659
2017-11-15 5.93 6.17 5.84 6.11 123,173
2017-11-14 6.41 6.41 6.08 6.08 266,853
2017-11-13 6.34 6.63 6.20 6.41 139,933
2017-11-10 5.89 6.51 5.89 6.40 212,672
2017-11-09 5.48 5.98 5.43 5.92 207,406
2017-11-08 4.91 5.83 4.91 5.73 307,214
2017-11-07 4.91 4.91 4.54 4.56 121,574
2017-11-06 4.98 5.07 4.92 4.94 55,653
2017-11-03 4.765 5.05 4.765 4.975 138,544
2017-11-02 4.84 4.88 4.44 4.59 143,696
2017-11-01 5.13 5.27 4.99 5.20 136,125
2017-10-31 4.96 4.98 4.81 4.855 57,229
2017-10-30 4.96 4.98 4.74 4.78 70,507
2017-10-27 5.06 5.07 4.77 4.88 94,276
2017-10-26 5.13 5.22 5.05 5.05 53,294
2017-10-25 5.16 5.20 5.01 5.15 44,470
2017-10-24 5.30 5.345 5.16 5.17 59,020
2017-10-23 5.36 5.41 5.26 5.26 39,938
2017-10-20 5.51 5.58 5.36 5.40 40,023
2017-10-19 5.30 5.56 5.30 5.41 70,272
2017-10-18 5.27 5.38 5.20 5.38 63,895
2017-10-17 5.04 5.28 5.04 5.255 73,432
2017-10-16 5.26 5.34 5.04 5.05 64,758
2017-10-13 5.11 5.16 4.94 5.15 80,911
2017-10-12 5.39 5.39 5.04 5.095 180,760
2017-10-11 5.51 5.62 5.30 5.41 207,650
2017-10-10 5.73 5.85 5.49 5.545 161,466
2017-10-09 5.88 5.88 5.69 5.75 77,794
2017-10-06 6.00 6.07 5.84 5.85 63,044

» More Depomed Stock Price History

To see other companies like Depomed (DEPO), view our stock market today for news, and other data.